McLeod Russel India Limited MCLEODRUSS
NSE · India · Consumer Non-Durables
INR 42.51-2.23 (-4.98%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 42.51 | -4.98% | INR 44.05 | INR 44.95 | INR 42.51 | 306.75K |
| 2026-09-30 | INR 44.74 | +2.71% | INR 45.55 | INR 45.73 | INR 44.50 | 624.73K |
| 2026-09-29 | INR 43.56 | -0.25% | INR 42.92 | INR 44.18 | INR 42.92 | 185.59K |
| 2026-09-28 | INR 43.67 | +1.37% | INR 43.50 | INR 45.23 | INR 43.11 |
| 684.22K |
| 2026-09-25 | INR 43.08 | -3.93% | INR 44.55 | INR 45.06 | INR 42.76 | 627.66K |
| 2026-09-24 | INR 44.84 | -5.00% | INR 46.10 | INR 47.80 | INR 44.84 | 445.98K |
| 2026-09-23 | INR 47.20 | +4.98% | INR 45.69 | INR 47.20 | INR 44.96 | 128.57K |
| 2026-09-22 | INR 44.96 | -3.39% | INR 48.00 | INR 48.29 | INR 44.30 | 479.49K |
| 2026-09-21 | INR 46.54 | +4.99% | INR 46.54 | INR 46.54 | INR 46.54 | 32.42K |
| 2026-09-18 | INR 44.33 | +5.00% | INR 42.22 | INR 44.33 | INR 42.22 | 84.73K |
| 2026-09-17 | INR 42.22 | -0.78% | INR 43.35 | INR 43.75 | INR 41.62 | 259.35K |
| 2026-09-16 | INR 42.55 | +2.36% | INR 41.57 | INR 43.39 | INR 40.36 | 413.95K |
| 2026-09-15 | INR 41.57 | -3.95% | INR 43.11 | INR 43.69 | INR 41.15 | 364.88K |
| 2026-09-14 | INR 43.28 | 0.00% | INR 43.28 | INR 43.28 | INR 43.28 | 0 |
| 2026-09-11 | INR 43.28 | -1.75% | INR 44.20 | INR 44.51 | INR 42.15 | 258.62K |
| 2026-09-10 | INR 44.05 | -1.10% | INR 44.36 | INR 45.04 | INR 43.74 | 176.73K |
| 2026-09-09 | INR 44.54 | -0.93% | INR 44.96 | INR 45.22 | INR 44.22 | 230.02K |
| 2026-09-08 | INR 44.96 | -0.46% | INR 45.26 | INR 45.90 | INR 44.70 | 241.07K |
| 2026-09-07 | INR 45.17 | -2.44% | INR 46.30 | INR 46.59 | INR 44.72 | 323.41K |
| 2026-09-04 | INR 46.30 | -0.67% | INR 46.41 | INR 47.99 | INR 46.00 | 185.91K |
| 2026-09-03 | INR 46.61 | -0.91% | INR 47.79 | INR 47.89 | INR 46.40 | 144.99K |
| 2026-09-02 | INR 47.04 | -3.15% | INR 48.25 | INR 48.30 | INR 46.65 | 406.64K |
| 2026-09-01 | INR 48.57 | -1.98% | INR 49.55 | INR 50.99 | INR 48.31 | 172.30K |
| 2026-08-31 | INR 49.55 | -0.52% | INR 49.57 | INR 51.74 | INR 49.21 | 311.08K |
| 2026-08-28 | INR 49.81 | +1.30% | INR 49.15 | INR 50.50 | INR 48.50 | 199.02K |
| 2026-08-27 | INR 49.17 | -0.77% | INR 49.55 | INR 50.35 | INR 49.00 | 169.21K |
| 2026-08-26 | INR 49.55 | -1.94% | INR 50.53 | INR 51.94 | INR 49.11 | 171.50K |
| 2026-08-25 | INR 50.53 | +1.24% | INR 50.90 | INR 51.04 | INR 49.10 | 196.81K |
| 2026-08-24 | INR 49.91 | +1.22% | INR 49.80 | INR 51.75 | INR 48.48 | 354.48K |
| 2026-08-21 | INR 49.31 | -1.28% | INR 51.70 | INR 51.70 | INR 48.55 | 447.82K |
| 2026-08-20 | INR 49.95 | +4.98% | INR 49.95 | INR 49.95 | INR 47.10 | 657.59K |
| 2026-08-19 | INR 47.58 | +4.99% | INR 46.10 | INR 47.58 | INR 45.32 | 125.24K |
| 2026-08-18 | INR 45.32 | +1.05% | INR 44.85 | INR 46.99 | INR 43.91 | 245.23K |
| 2026-08-17 | INR 44.85 | -3.07% | INR 47.90 | INR 47.90 | INR 44.61 | 313.06K |
| 2026-08-14 | INR 46.27 | -0.45% | INR 46.98 | INR 46.98 | INR 45.99 | 119.89K |
| 2026-08-13 | INR 46.48 | -2.66% | INR 47.75 | INR 48.44 | INR 46.00 | 243.77K |
| 2026-08-12 | INR 47.75 | -2.27% | INR 47.99 | INR 47.99 | INR 46.80 | 436.90K |
| 2026-08-11 | INR 48.86 | -5.00% | INR 50.75 | INR 50.75 | INR 48.86 | 456.15K |
| 2026-08-10 | INR 51.43 | +4.87% | INR 51.49 | INR 51.49 | INR 50.00 | 322.52K |
| 2026-08-07 | INR 49.04 | +4.99% | INR 46.55 | INR 49.04 | INR 45.10 | 264.51K |
| 2026-08-06 | INR 46.71 | -4.98% | INR 48.41 | INR 48.50 | INR 46.71 | 378.18K |
| 2026-08-05 | INR 49.16 | -3.55% | INR 51.01 | INR 51.20 | INR 48.43 | 317.50K |
| 2026-08-04 | INR 50.97 | -1.89% | INR 51.95 | INR 52.50 | INR 50.70 | 78.40K |
| 2026-08-03 | INR 51.95 | -0.02% | INR 51.90 | INR 52.80 | INR 50.65 | 155.40K |
| 2026-07-31 | INR 51.96 | +0.48% | INR 52.79 | INR 52.79 | INR 51.22 | 83.67K |
| 2026-07-30 | INR 51.71 | +0.14% | INR 53.00 | INR 53.00 | INR 51.11 | 85.40K |
| 2026-07-29 | INR 51.64 | -0.06% | INR 51.57 | INR 52.95 | INR 51.05 | 99.49K |
| 2026-07-28 | INR 51.67 | -1.71% | INR 52.50 | INR 52.50 | INR 50.70 | 88.10K |
| 2026-07-27 | INR 52.57 | -2.77% | INR 54.50 | INR 55.95 | INR 51.45 | 256.45K |
| 2026-07-24 | INR 54.07 | -1.33% | INR 53.30 | INR 54.70 | INR 52.85 | 99.22K |
| 2026-07-23 | INR 54.80 | +2.05% | INR 53.00 | INR 56.38 | INR 51.99 | 186.22K |
| 2026-07-22 | INR 53.70 | -3.57% | INR 54.70 | INR 54.89 | INR 53.25 | 147.87K |
| 2026-07-21 | INR 55.69 | +4.05% | INR 53.20 | INR 56.19 | INR 51.36 | 194.89K |
| 2026-07-20 | INR 53.52 | -3.81% | INR 55.64 | INR 56.00 | INR 53.19 | 95.73K |
| 2026-07-17 | INR 55.64 | -0.30% | INR 55.81 | INR 57.70 | INR 54.00 | 205.53K |
| 2026-07-16 | INR 55.81 | +4.98% | INR 55.81 | INR 55.81 | INR 55.81 | 156.08K |
| 2026-07-15 | INR 53.16 | -3.57% | INR 54.50 | INR 55.18 | INR 52.61 | 149.03K |
| 2026-07-14 | INR 55.13 | -3.69% | INR 57.24 | INR 57.24 | INR 54.50 | 157.55K |
| 2026-07-13 | INR 57.24 | +4.13% | INR 55.00 | INR 57.71 | INR 54.96 | 162.15K |
| 2026-07-10 | INR 54.97 | +4.98% | INR 52.86 | INR 54.97 | INR 52.30 | 120.90K |
| 2026-07-09 | INR 52.36 | +1.04% | INR 51.80 | INR 53.91 | INR 50.11 | 187.51K |
| 2026-07-08 | INR 51.82 | -4.51% | INR 53.30 | INR 54.27 | INR 51.60 | 199.58K |
| 2026-07-07 | INR 54.27 | -2.04% | INR 54.25 | INR 56.00 | INR 53.10 | 228.37K |
| 2026-07-06 | INR 55.40 | -0.18% | INR 55.50 | INR 58.26 | INR 53.26 | 278.28K |
| 2026-07-03 | INR 55.50 | -4.19% | INR 57.93 | INR 58.90 | INR 55.05 | 297.88K |
| 2026-07-02 | INR 57.93 | -1.06% | INR 58.00 | INR 59.50 | INR 57.00 | 213.16K |
| 2026-07-01 | INR 58.55 | -2.12% | INR 59.82 | INR 61.75 | INR 58.05 | 318.59K |
| 2026-06-30 | INR 59.82 | +4.98% | INR 54.14 | INR 59.82 | INR 54.14 | 589.33K |
| 2026-06-29 | INR 56.98 | -4.99% | INR 59.97 | INR 59.97 | INR 56.98 | 397.23K |
| 2026-06-26 | INR 59.97 | 0.00% | INR 59.97 | INR 59.97 | INR 59.97 | 0 |
| 2026-06-25 | INR 59.97 | -1.99% | INR 59.97 | INR 60.00 | INR 59.97 | 106.33K |
| 2026-06-24 | INR 61.19 | -1.99% | INR 61.19 | INR 61.19 | INR 61.19 | 38.92K |
| 2026-06-23 | INR 62.43 | -1.99% | INR 62.43 | INR 62.43 | INR 62.43 | 51.35K |
| 2026-06-22 | INR 63.70 | -2.00% | INR 63.70 | INR 65.05 | INR 63.70 | 181.09K |
| 2026-06-19 | INR 65.00 | +0.42% | INR 65.00 | INR 65.20 | INR 64.90 | 302.22K |
| 2026-06-18 | INR 64.73 | -2.00% | INR 64.73 | INR 64.73 | INR 64.73 | 149.75K |
| 2026-06-17 | INR 66.05 | -0.97% | INR 66.05 | INR 68.03 | INR 66.05 | 444.78K |
| 2026-06-16 | INR 66.70 | +1.99% | INR 66.70 | INR 66.70 | INR 66.70 | 108.73K |
| 2026-06-15 | INR 65.40 | +2.00% | INR 65.40 | INR 65.40 | INR 65.40 | 513.84K |
| 2026-06-12 | INR 64.12 | -1.99% | INR 64.12 | INR 64.12 | INR 64.12 | 198.73K |
| 2026-06-11 | INR 65.42 | -1.99% | INR 65.42 | INR 65.42 | INR 65.42 | 52.11K |
| 2026-06-10 | INR 66.75 | -2.00% | INR 66.75 | INR 66.75 | INR 66.75 | 60.92K |
| 2026-06-09 | INR 68.11 | -2.00% | INR 68.11 | INR 68.11 | INR 68.11 | 83.84K |
| 2026-06-08 | INR 69.50 | -1.99% | INR 69.50 | INR 69.50 | INR 69.50 | 94.39K |
| 2026-06-05 | INR 70.91 | -1.99% | INR 70.91 | INR 71.01 | INR 70.91 | 496.88K |
| 2026-06-04 | INR 72.35 | -1.99% | INR 72.35 | INR 72.35 | INR 72.35 | 156.73K |
| 2026-06-03 | INR 73.82 | -1.99% | INR 73.82 | INR 73.82 | INR 73.82 | 124.13K |
| 2026-06-02 | INR 75.32 | -1.99% | INR 75.32 | INR 75.32 | INR 75.32 | 634.50K |
| 2026-06-01 | INR 76.85 | -1.99% | INR 76.85 | INR 76.85 | INR 76.85 | 358.22K |
| 2026-05-29 | INR 78.41 | +1.99% | INR 78.41 | INR 78.41 | INR 78.41 | 491.33K |